日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＶＣケンウッド(6632)の株価時系列情報

ＪＶＣケンウッド(6632)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 175 177 174 176 787,300
2021/12/29 173 175 172 175 1,539,000
2021/12/28 171 173 171 172 1,508,400
2021/12/27 172 172 169 171 1,395,200
2021/12/24 169 172 168 172 2,289,600
2021/12/23 169 170 167 167 2,030,900
2021/12/22 167 169 167 169 1,291,700
2021/12/21 166 167 165 166 1,738,500
2021/12/20 168 168 164 165 2,263,600
2021/12/17 170 171 168 169 1,254,500
2021/12/16 170 171 169 171 1,025,000
2021/12/15 166 168 166 167 1,115,900
2021/12/14 169 169 165 165 1,549,000
2021/12/13 170 170 167 169 974,800
2021/12/10 169 170 167 167 1,142,300
2021/12/09 172 173 167 168 2,003,500
2021/12/08 171 173 169 173 1,813,700
2021/12/07 170 171 168 171 1,264,100
2021/12/06 170 171 166 167 2,019,400
2021/12/03 167 171 166 170 1,804,300
2021/12/02 165 167 163 164 2,640,000
2021/12/01 163 169 163 166 2,137,500
2021/11/30 170 172 164 165 3,097,200
2021/11/29 170 173 167 167 3,259,800
2021/11/26 176 176 170 172 2,418,800
2021/11/25 176 179 175 176 1,134,200
2021/11/24 179 181 177 178 1,307,300
2021/11/22 175 178 173 178 1,656,400
2021/11/19 177 178 176 177 2,012,600
2021/11/18 177 179 176 177 1,955,200
2021/11/17 181 181 177 180 2,191,500
2021/11/16 180 183 180 181 1,692,400
2021/11/15 180 181 178 178 1,440,800
2021/11/12 176 181 176 179 1,818,200
2021/11/11 177 178 176 177 1,913,700
2021/11/10 179 180 177 179 1,471,100
2021/11/09 183 183 178 178 2,284,800
2021/11/08 183 185 181 182 2,191,500
2021/11/05 179 182 178 181 2,569,600
2021/11/04 183 184 179 182 5,272,800
2021/11/02 187 191 185 185 2,834,300
2021/11/01 189 190 183 186 7,375,500
2021/10/29 203 203 195 196 4,150,000
2021/10/28 202 203 200 202 2,616,300
2021/10/27 207 207 202 203 1,539,400
2021/10/26 206 210 204 208 1,770,200
2021/10/25 203 207 203 205 1,566,500
2021/10/22 201 205 200 203 1,336,700
2021/10/21 205 207 201 201 2,027,700
2021/10/20 209 209 205 206 1,768,200
2021/10/19 207 209 206 207 1,109,800
2021/10/18 208 209 207 209 1,284,600
2021/10/15 206 209 205 209 1,702,800
2021/10/14 205 205 202 205 1,715,100
2021/10/13 206 208 202 203 1,977,400
2021/10/12 204 208 203 205 1,639,900
2021/10/11 202 205 202 205 2,112,400
2021/10/08 202 205 201 201 2,498,900
2021/10/07 201 204 199 200 3,086,000
2021/10/06 203 206 198 200 3,119,200
2021/10/05 204 204 196 199 3,732,600
2021/10/04 208 208 202 204 2,688,200
2021/10/01 209 210 204 205 3,159,900
2021/09/30 214 214 209 210 2,513,400
2021/09/29 213 215 212 215 2,427,600
2021/09/28 215 218 212 215 2,204,600
2021/09/27 214 216 213 214 1,711,500
2021/09/24 210 217 209 215 2,193,100
2021/09/22 209 209 205 206 2,426,400
2021/09/21 208 211 206 210 2,316,400
2021/09/17 208 213 208 213 1,745,000
2021/09/16 213 214 208 209 3,110,900
2021/09/15 217 217 212 214 2,874,900
2021/09/14 220 221 217 218 2,172,700
2021/09/13 221 221 217 221 2,299,300
2021/09/10 219 221 217 220 1,550,400
2021/09/09 220 221 216 218 1,562,100
2021/09/08 217 221 217 221 2,139,500
2021/09/07 218 220 214 215 1,980,900
2021/09/06 218 219 215 216 1,693,600
2021/09/03 210 216 210 215 2,294,000
2021/09/02 210 211 207 208 1,655,500
2021/09/01 210 213 208 209 1,790,500
2021/08/31 208 210 206 208 2,164,200
2021/08/30 204 209 204 208 2,000,600
2021/08/27 204 204 201 204 1,985,300
2021/08/26 208 208 203 204 1,210,900
2021/08/25 207 211 204 205 2,631,100
2021/08/24 203 208 203 204 1,826,300
2021/08/23 202 207 202 204 1,601,500
2021/08/20 204 207 200 201 2,679,300
2021/08/19 211 212 205 207 2,921,800
2021/08/18 211 216 209 213 2,361,100
2021/08/17 216 217 212 214 2,127,800
2021/08/16 219 220 213 213 2,676,800
2021/08/13 220 222 219 221 1,444,400
2021/08/12 222 226 220 222 2,023,600
2021/08/11 226 226 221 221 1,606,900
2021/08/10 220 224 218 222 1,770,100
2021/08/06 222 223 217 219 2,026,100
2021/08/05 217 219 213 218 2,361,600
2021/08/04 227 228 220 220 2,944,000
2021/08/03 233 233 226 229 3,736,000
2021/08/02 236 238 232 234 2,804,100
2021/07/30 245 247 233 235 6,293,500
2021/07/29 241 244 238 241 3,091,200
2021/07/28 244 244 239 240 3,104,600
2021/07/27 244 245 242 245 1,992,800
2021/07/26 241 245 239 239 3,556,000
2021/07/21 247 250 237 237 4,358,800
2021/07/20 260 261 241 244 17,877,500
2021/07/19 249 271 246 268 18,016,600
2021/07/16 241 243 239 239 1,875,400
2021/07/15 241 246 239 242 2,535,200
2021/07/14 238 244 236 241 2,469,500
2021/07/13 238 241 237 239 3,152,900
2021/07/12 235 238 234 235 2,120,400
2021/07/09 225 233 225 232 2,988,000
2021/07/08 233 236 229 229 2,938,200
2021/07/07 237 238 232 234 2,350,000
2021/07/06 238 243 237 239 2,224,100
2021/07/05 237 241 236 238 1,320,800
2021/07/02 236 239 234 238 3,045,000
2021/07/01 238 238 230 234 4,270,500
2021/06/30 233 239 233 237 2,910,700
2021/06/29 232 234 230 233 2,223,300
2021/06/28 234 236 232 234 2,267,800
2021/06/25 235 236 232 232 1,765,600
2021/06/24 235 237 230 233 2,531,700
2021/06/23 240 243 234 235 3,445,500
2021/06/22 233 242 233 242 4,376,400
2021/06/21 229 231 227 229 2,717,500
2021/06/18 235 237 231 234 2,495,900
2021/06/17 239 241 234 235 2,543,200
2021/06/16 235 238 234 237 1,370,300
2021/06/15 230 237 228 236 2,891,000
2021/06/14 236 236 231 232 1,580,000
2021/06/11 236 238 234 234 2,304,400
2021/06/10 236 236 232 236 1,333,400
2021/06/09 235 241 235 236 2,869,300
2021/06/08 229 237 229 236 1,947,500
2021/06/07 231 231 226 231 2,441,400
2021/06/04 237 237 232 232 2,113,700
2021/06/03 236 237 233 235 1,724,100
2021/06/02 232 241 232 234 4,576,000
2021/06/01 232 233 227 231 2,031,400
2021/05/31 230 234 228 232 2,734,300
2021/05/28 231 232 228 230 2,007,900
2021/05/27 227 232 226 226 2,627,100
2021/05/26 222 225 221 223 1,545,500
2021/05/25 225 226 223 224 1,703,800
2021/05/24 223 228 222 225 1,968,700
2021/05/21 223 223 219 221 2,370,200
2021/05/20 220 225 220 223 1,720,900
2021/05/19 224 229 218 219 2,307,100
2021/05/18 221 229 221 227 2,374,200
2021/05/17 223 224 217 221 2,803,000
2021/05/14 223 223 218 219 2,391,500
2021/05/13 213 221 209 217 3,317,600
2021/05/12 229 229 216 218 4,543,100
2021/05/11 235 235 227 229 2,635,700
2021/05/10 234 239 233 236 2,536,500
2021/05/07 237 237 232 233 3,365,800
2021/05/06 240 244 235 237 3,481,100
2021/04/30 237 251 236 237 8,562,800
2021/04/28 220 240 219 240 7,571,800
2021/04/27 219 226 216 223 3,367,400
2021/04/26 226 226 216 218 4,206,300
2021/04/23 224 228 221 225 2,777,300
2021/04/22 235 235 221 225 7,088,900
2021/04/21 226 226 221 222 2,877,400
2021/04/20 229 231 227 229 2,246,000
2021/04/19 230 233 229 233 1,709,500
2021/04/16 235 235 229 231 2,016,000
2021/04/15 233 239 233 235 2,063,200
2021/04/14 233 236 229 233 2,574,500
2021/04/13 228 233 227 233 2,307,000
2021/04/12 223 231 223 225 3,511,600
2021/04/09 223 226 221 221 2,366,500
2021/04/08 230 230 222 225 3,077,800
2021/04/07 227 234 225 231 2,536,800
2021/04/06 234 235 224 229 3,898,800
2021/04/05 234 243 232 234 4,965,400
2021/04/02 222 235 221 233 4,966,500
2021/04/01 223 223 216 220 2,516,500
2021/03/31 224 226 219 220 2,484,500
2021/03/30 221 228 218 226 2,286,500
2021/03/29 230 231 221 225 2,800,400
2021/03/26 226 227 221 225 2,286,900
2021/03/25 217 226 217 223 2,530,300
2021/03/24 230 230 213 216 5,599,800
2021/03/23 239 243 230 230 3,614,200
2021/03/22 239 239 234 236 3,742,100
2021/03/19 232 237 229 236 3,999,400
2021/03/18 231 232 227 231 3,399,700
2021/03/17 235 236 231 233 2,215,000
2021/03/16 239 241 234 238 1,857,300
2021/03/15 242 246 236 237 3,145,000
2021/03/12 234 241 229 240 3,047,600
2021/03/11 236 241 232 235 2,584,000
2021/03/10 233 241 228 236 4,729,500
2021/03/09 235 238 228 234 4,548,200
2021/03/08 236 244 233 236 7,543,100
2021/03/05 229 238 221 233 7,968,500
2021/03/04 215 242 214 228 18,317,600
2021/03/03 200 205 198 202 1,839,400
2021/03/02 200 203 194 199 2,174,000
2021/03/01 192 198 191 197 3,045,400
2021/02/26 185 188 183 185 1,681,700
2021/02/25 190 193 189 189 1,350,700
2021/02/24 195 196 188 189 1,971,700
2021/02/22 192 196 190 193 1,875,200
2021/02/19 194 195 189 190 2,384,900
2021/02/18 203 204 195 197 2,111,400
2021/02/17 195 204 195 202 1,480,800
2021/02/16 204 204 196 198 2,171,800
2021/02/15 207 209 202 202 1,498,400
2021/02/12 206 208 201 205 1,812,200
2021/02/10 201 209 200 208 1,811,200
2021/02/09 206 207 201 202 2,050,000
2021/02/08 209 211 205 206 1,854,000
2021/02/05 204 208 202 205 1,927,900
2021/02/04 206 210 201 202 2,191,400
2021/02/03 209 210 202 206 3,585,300
2021/02/02 199 213 197 210 7,253,900
2021/02/01 190 206 187 201 12,788,200
2021/01/29 176 178 172 174 1,502,600
2021/01/28 171 178 170 177 2,214,100
2021/01/27 171 176 171 174 1,198,500
2021/01/26 174 174 170 172 1,035,200
2021/01/25 174 176 171 174 983,400
2021/01/22 176 176 172 172 1,875,400
2021/01/21 181 182 177 178 1,675,900
2021/01/20 174 182 172 182 2,031,800
2021/01/19 174 177 173 174 1,210,700
2021/01/18 174 176 172 172 1,348,100
2021/01/15 174 178 174 177 2,133,800
2021/01/14 176 176 171 172 1,403,200
2021/01/13 176 182 176 176 2,197,400
2021/01/12 170 176 168 175 2,334,200
2021/01/08 168 171 166 169 1,619,300
2021/01/07 168 172 167 167 1,099,800
2021/01/06 164 168 163 165 1,185,400
2021/01/05 158 165 157 165 1,352,200
2021/01/04 162 162 156 158 1,064,800

このページの先頭へ